Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ackroo Inc (TSV: AKR )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Dec 30, 2019 0.1650 0.1650 0.1500 0.1600 94,500 -0.01(-3.03%)
Dec 24, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 23, 2019 0.1500 0.1650 0.1500 0.1650 76,700 +0.00(+0.00%)
Dec 18, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Dec 17, 2019 0.1800 0.1800 0.1800 0.1800 41,850 +0.01(+2.86%)
Dec 16, 2019 0.1800 0.1800 0.1750 0.1750 11,500 -0.01(-2.78%)
Dec 12, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Dec 11, 2019 0.1950 0.1950 0.1900 0.1900 23,800 +0.00(+0.00%)
Dec 10, 2019 0.1900 0.1900 0.1900 0.1900 25,024 +0.00(+0.00%)
Dec 09, 2019 0.1950 0.1950 0.1900 0.1900 4,000 -0.01(-2.56%)
Dec 06, 2019 0.1900 0.1950 0.1900 0.1950 85,887 +0.00(+0.00%)
Dec 05, 2019 0.1950 0.1950 0.1950 0.1950 35,000 +0.00(+0.00%)
Dec 04, 2019 0.1950 0.1950 0.1950 0.1950 19,441 +0.01(+2.63%)
Dec 03, 2019 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-2.56%)
Dec 02, 2019 0.2000 0.2000 0.1900 0.1950 73,800 +0.01(+2.63%)
Nov 29, 2019 0.1900 0.1900 0.1900 0.1900 128,131 +0.00(+0.00%)
Nov 27, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 25, 2019 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Nov 22, 2019 0.1850 0.1850 0.1800 0.1850 122,500 +0.00(+0.00%)
Nov 21, 2019 0.1800 0.1850 0.1800 0.1850 85,583 +0.01(+2.78%)
Nov 20, 2019 0.1800 0.1800 0.1800 0.1800 34,000 +0.01(+2.86%)
Nov 19, 2019 0.1750 0.1750 0.1750 0.1750 25,000 +0.00(+2.94%)
Nov 18, 2019 0.1700 0.1700 0.1700 0.1700 5,070 +0.00(+0.00%)
Nov 13, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 12, 2019 0.1650 0.1700 0.1650 0.1700 46,000 +0.01(+6.25%)
Nov 08, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 06, 2019 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 05, 2019 0.1700 0.1700 0.1550 0.1550 25,000 +0.00(+0.00%)
Nov 04, 2019 0.1650 0.1650 0.1550 0.1550 11,070 -0.02(-11.43%)
Nov 01, 2019 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Oct 29, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 28, 2019 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Oct 25, 2019 0.1700 0.1700 0.1600 0.1600 33,000 -0.03(-15.79%)
Oct 24, 2019 0.1700 0.1900 0.1700 0.1900 34,000 +0.02(+15.15%)
Oct 22, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 21, 2019 0.1650 0.1650 0.1650 0.1650 2,500 +0.01(+3.13%)
Oct 15, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 11, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 07, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Oct 04, 2019 0.1550 0.1600 0.1550 0.1600 57,000 +0.01(+3.23%)
Oct 03, 2019 0.1550 0.1550 0.1550 0.1550 119,000 +0.01(+3.33%)
Oct 02, 2019 0.1500 0.1500 0.1500 0.1500 700 -0.01(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.